Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 4.480 | 4.650 | 4.480 | 4.500 | 169,900 | +0.02(+0.45%) |
Jan 28, 2021 | 4.540 | 4.660 | 4.410 | 4.480 | 120,860 | +0.01(+0.22%) |
Jan 27, 2021 | 4.510 | 4.567 | 4.420 | 4.470 | 139,181 | -0.10(-2.19%) |
Jan 26, 2021 | 4.860 | 4.880 | 4.560 | 4.570 | 162,430 | -0.24(-4.99%) |
Jan 25, 2021 | 4.740 | 4.860 | 4.665 | 4.810 | 164,918 | +0.10(+2.12%) |
Jan 22, 2021 | 4.750 | 4.800 | 4.645 | 4.710 | 158,300 | -0.06(-1.26%) |
Jan 21, 2021 | 4.890 | 4.890 | 4.650 | 4.770 | 173,601 | -0.11(-2.25%) |
Jan 20, 2021 | 4.800 | 4.920 | 4.800 | 4.880 | 336,075 | +0.11(+2.31%) |
Jan 19, 2021 | 4.520 | 4.870 | 4.520 | 4.770 | 276,420 | +0.26(+5.76%) |
Jan 15, 2021 | 4.560 | 4.630 | 4.440 | 4.510 | 118,000 | -0.14(-3.01%) |
Jan 14, 2021 | 4.570 | 4.740 | 4.550 | 4.650 | 159,622 | +0.11(+2.42%) |
Jan 13, 2021 | 4.720 | 4.750 | 4.540 | 4.540 | 75,750 | -0.18(-3.81%) |
Jan 12, 2021 | 4.750 | 4.780 | 4.650 | 4.720 | 101,869 | -0.03(-0.63%) |
Jan 11, 2021 | 4.740 | 4.820 | 4.600 | 4.750 | 129,589 | +0.00(+0.00%) |
Jan 08, 2021 | 4.740 | 4.840 | 4.660 | 4.750 | 122,000 | +0.05(+1.06%) |
Jan 07, 2021 | 4.700 | 4.840 | 4.500 | 4.700 | 220,791 | +0.16(+3.52%) |
Jan 06, 2021 | 4.550 | 4.740 | 4.480 | 4.540 | 156,947 | +0.00(+0.00%) |
Jan 05, 2021 | 4.260 | 4.610 | 4.260 | 4.540 | 116,385 | +0.23(+5.34%) |
Jan 04, 2021 | 4.450 | 4.560 | 4.160 | 4.310 | 145,263 | -0.13(-2.93%) |
Dec 31, 2020 | 4.440 | 4.440 | 4.440 | 68,964 | +0.04(+0.91%) | |
Dec 30, 2020 | 4.410 | 4.460 | 4.400 | 4.400 | 68,964 | +0.06(+1.38%) |
Dec 29, 2020 | 4.510 | 4.517 | 4.310 | 4.340 | 234,275 | -0.16(-3.56%) |
Dec 28, 2020 | 4.750 | 4.760 | 4.500 | 4.500 | 367,476 | -0.21(-4.46%) |
Dec 24, 2020 | 4.530 | 4.820 | 4.530 | 4.710 | 91,300 | +0.15(+3.29%) |
Dec 23, 2020 | 4.500 | 4.650 | 4.500 | 4.560 | 81,142 | +0.08(+1.79%) |
Dec 22, 2020 | 4.540 | 4.640 | 4.450 | 4.480 | 108,643 | -0.05(-1.10%) |
Dec 21, 2020 | 4.610 | 4.670 | 4.520 | 4.530 | 71,172 | -0.06(-1.31%) |
Dec 18, 2020 | 4.620 | 4.766 | 4.590 | 4.590 | 100,900 | -0.05(-1.08%) |
Dec 17, 2020 | 4.700 | 4.808 | 4.610 | 4.640 | 63,276 | -0.03(-0.64%) |
Dec 16, 2020 | 4.710 | 4.840 | 4.600 | 4.670 | 82,035 | -0.09(-1.89%) |
Dec 15, 2020 | 4.850 | 4.855 | 4.510 | 4.760 | 101,361 | -0.06(-1.24%) |
Dec 14, 2020 | 4.970 | 5.000 | 4.810 | 4.820 | 73,176 | -0.09(-1.83%) |
Dec 11, 2020 | 4.900 | 4.940 | 4.810 | 4.910 | 63,000 | -0.04(-0.81%) |
Dec 10, 2020 | 5.040 | 5.090 | 4.900 | 4.950 | 102,463 | -0.09(-1.79%) |
Dec 09, 2020 | 5.050 | 5.060 | 4.910 | 5.040 | 108,845 | +0.08(+1.61%) |
Dec 08, 2020 | 5.080 | 5.080 | 4.870 | 4.960 | 200,990 | -0.08(-1.59%) |
Dec 07, 2020 | 5.090 | 5.180 | 4.980 | 5.040 | 203,958 | +0.02(+0.40%) |
Dec 04, 2020 | 4.780 | 5.040 | 4.680 | 5.020 | 193,800 | +0.29(+6.13%) |
Dec 03, 2020 | 4.700 | 4.780 | 4.530 | 4.730 | 162,172 | +0.07(+1.50%) |
Dec 02, 2020 | 4.500 | 4.670 | 4.415 | 4.660 | 122,335 | +0.15(+3.33%) |
Dec 01, 2020 | 4.340 | 4.540 | 4.250 | 4.510 | 401,076 | +0.25(+5.87%) |
Nov 30, 2020 | 4.360 | 4.360 | 4.210 | 4.260 | 101,402 | -0.06(-1.39%) |
Nov 27, 2020 | 4.370 | 4.410 | 4.250 | 4.320 | 55,600 | +0.00(+0.00%) |
Nov 25, 2020 | 4.410 | 4.430 | 4.220 | 4.320 | 75,400 | -0.04(-0.92%) |
Nov 24, 2020 | 4.420 | 4.420 | 4.210 | 4.360 | 151,327 | +0.02(+0.46%) |
Nov 23, 2020 | 4.560 | 4.560 | 4.290 | 4.340 | 296,448 | -0.15(-3.34%) |
Nov 20, 2020 | 4.500 | 4.524 | 4.450 | 4.490 | 64,000 | +0.01(+0.22%) |
Nov 19, 2020 | 4.340 | 4.490 | 4.340 | 4.480 | 46,202 | +0.09(+2.05%) |
Nov 18, 2020 | 4.450 | 4.525 | 4.350 | 4.390 | 55,048 | -0.08(-1.79%) |
Nov 17, 2020 | 4.480 | 4.580 | 4.400 | 4.470 | 53,074 | -0.02(-0.45%) |
Nov 16, 2020 | 4.620 | 4.780 | 4.370 | 4.490 | 125,420 | -0.03(-0.66%) |
Nov 13, 2020 | 4.900 | 4.900 | 4.370 | 4.520 | 162,600 | -0.31(-6.42%) |
Nov 12, 2020 | 4.900 | 4.990 | 4.730 | 4.830 | 75,546 | -0.03(-0.62%) |
Nov 11, 2020 | 4.790 | 4.900 | 4.760 | 4.860 | 72,930 | +0.12(+2.53%) |
Nov 10, 2020 | 4.560 | 4.780 | 4.520 | 4.740 | 54,073 | +0.20(+4.41%) |
Nov 09, 2020 | 4.530 | 4.600 | 4.400 | 4.540 | 52,294 | +0.03(+0.67%) |
Nov 06, 2020 | 4.670 | 4.670 | 4.420 | 4.510 | 61,400 | -0.11(-2.38%) |
Nov 05, 2020 | 4.370 | 4.640 | 4.370 | 4.620 | 90,366 | +0.25(+5.72%) |
Nov 04, 2020 | 4.440 | 4.473 | 4.300 | 4.370 | 42,327 | -0.04(-0.91%) |
Nov 03, 2020 | 4.260 | 4.420 | 4.200 | 4.410 | 59,882 | +0.21(+5.00%) |